JPMorgan European Inv Trust Growth Shares (JETG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan European Inv Trust Growth Shares

Date Open High Low Close* Volume
24/05/2013 200.00p 202.25p 199.01p 201.00p 21455
23/05/2013 202.25p 202.64p 200.26p 201.50p 10795
22/05/2013 202.50p 205.39p 202.50p 205.00p 34185
21/05/2013 203.00p 203.00p 201.86p 202.75p 23557
20/05/2013 203.75p 203.75p 199.36p 202.50p 6729
17/05/2013 200.50p 201.49p 199.75p 200.87p 29427
16/05/2013 201.00p 201.50p 200.47p 201.38p 155657
15/05/2013 201.00p 201.00p 199.51p 200.25p 25964
14/05/2013 200.00p 200.00p 198.26p 199.37p 31530
13/05/2013 198.00p 199.50p 198.00p 198.87p 20148
10/05/2013 199.00p 199.50p 196.26p 199.00p 54069
09/05/2013 196.00p 198.50p 196.00p 197.50p 15738
08/05/2013 196.26p 198.50p 196.26p 198.50p 33416
07/05/2013 197.00p 198.00p 195.51p 197.25p 13135
03/05/2013 195.25p 197.00p 194.01p 196.00p 75551
02/05/2013 194.75p 196.24p 193.35p 194.75p 37943
01/05/2013 195.25p 196.75p 194.74p 196.75p 21580
30/04/2013 195.25p 196.24p 194.50p 195.00p 14780
29/04/2013 194.50p 195.50p 194.50p 195.50p 35127
26/04/2013 192.76p 196.74p 192.76p 194.88p 42898
25/04/2013 194.00p 194.75p 192.61p 194.00p 16504
24/04/2013 194.75p 196.00p 193.01p 194.75p 66189
23/04/2013 190.85p 194.00p 190.51p 194.00p 18655
22/04/2013 192.00p 194.50p 191.50p 191.75p 58122
19/04/2013 190.75p 191.75p 190.00p 190.75p 4981
18/04/2013 188.26p 191.40p 188.25p 190.00p 31725
17/04/2013 191.75p 193.74p 189.00p 189.00p 29516
16/04/2013 192.25p 194.75p 191.76p 192.50p 64092
15/04/2013 194.50p 195.00p 192.50p 192.50p 32151
12/04/2013 197.63p 197.93p 194.00p 194.00p 64343
11/04/2013 195.55p 197.75p 194.01p 197.75p 6977
10/04/2013 193.00p 194.62p 190.25p 194.62p 62412
09/04/2013 192.12p 192.84p 189.25p 191.00p 16124
08/04/2013 189.50p 192.84p 189.00p 189.25p 52181
05/04/2013 193.25p 195.99p 189.00p 189.50p 80082
04/04/2013 194.50p 196.43p 193.00p 193.00p 36899
03/04/2013 194.51p 195.99p 194.01p 195.25p 48057
02/04/2013 194.99p 195.77p 191.26p 195.25p 46210
28/03/2013 192.00p 194.80p 192.00p 194.00p 111352
27/03/2013 197.25p 197.25p 192.00p 192.00p 81832
26/03/2013 193.44p 196.55p 193.44p 195.12p 35323
25/03/2013 197.00p 197.30p 193.50p 193.50p 61775
22/03/2013 195.00p 196.05p 193.97p 194.00p 33030
21/03/2013 195.25p 198.40p 194.25p 194.25p 46306
20/03/2013 197.00p 198.25p 194.25p 196.75p 37674
19/03/2013 197.50p 198.80p 194.25p 194.25p 52649
18/03/2013 196.01p 200.80p 196.01p 197.00p 58186
15/03/2013 200.25p 201.50p 200.08p 201.50p 28546
14/03/2013 201.00p 202.49p 199.00p 201.00p 23396
13/03/2013 201.75p 203.49p 199.00p 199.00p 45606
12/03/2013 202.51p 204.50p 201.50p 201.50p 45827
11/03/2013 203.00p 204.99p 202.50p 204.50p 26120
08/03/2013 203.00p 204.99p 202.01p 203.00p 27506
07/03/2013 203.00p 204.50p 199.26p 203.00p 81063
06/03/2013 199.50p 203.00p 197.01p 201.75p 93206
05/03/2013 197.00p 199.00p 194.26p 199.00p 75722
04/03/2013 194.00p 198.74p 194.00p 194.00p 19061
01/03/2013 195.00p 198.74p 195.00p 195.00p 29995
28/02/2013 197.00p 198.19p 195.76p 197.25p 28603
27/02/2013 195.50p 196.00p 192.50p 196.00p 11968
26/02/2013 192.75p 195.24p 192.09p 192.50p 45607
25/02/2013 196.00p 198.00p 194.35p 195.00p 93994
22/02/2013 195.00p 196.19p 193.00p 194.50p 34692
21/02/2013 195.50p 197.19p 193.00p 193.00p 57275
20/02/2013 195.00p 198.75p 193.50p 196.25p 69915
19/02/2013 190.75p 194.00p 190.75p 193.50p 121283
18/02/2013 190.80p 193.45p 190.80p 191.75p 29349
15/02/2013 191.50p 192.70p 190.50p 192.25p 28862
14/02/2013 192.00p 192.23p 190.50p 190.50p 48214
13/02/2013 191.75p 193.25p 190.35p 192.00p 84620
12/02/2013 191.38p 191.38p 189.00p 191.00p 8174
11/02/2013 189.25p 192.09p 188.93p 189.00p 8076
08/02/2013 188.01p 192.00p 188.01p 192.00p 1714
07/02/2013 190.00p 191.25p 188.55p 189.75p 59506
06/02/2013 191.50p 192.09p 188.00p 188.00p 72060
05/02/2013 191.00p 193.32p 189.00p 189.00p 29731
04/02/2013 192.50p 194.24p 190.25p 190.25p 54019
01/02/2013 193.00p 194.34p 191.19p 192.50p 118847
31/01/2013 192.00p 192.88p 190.44p 192.00p 30797
30/01/2013 192.00p 194.14p 192.00p 192.88p 27850
29/01/2013 192.00p 193.00p 190.85p 193.00p 31581
28/01/2013 189.50p 189.81p 187.01p 189.25p 38452
25/01/2013 187.01p 190.75p 187.01p 189.75p 51664
24/01/2013 186.51p 188.75p 186.51p 187.75p 6596
23/01/2013 187.00p 188.49p 186.51p 187.25p 25886
22/01/2013 188.20p 188.20p 187.00p 187.37p 22527
21/01/2013 187.00p 188.00p 185.01p 187.00p 23711
18/01/2013 184.00p 186.00p 183.00p 186.00p 59236
17/01/2013 182.75p 183.30p 182.11p 183.00p 32488
16/01/2013 182.00p 183.34p 182.00p 182.75p 49734
15/01/2013 182.16p 183.49p 182.01p 182.75p 13850
14/01/2013 182.00p 183.50p 179.51p 183.25p 56836
11/01/2013 182.25p 182.50p 179.49p 182.50p 51174
10/01/2013 180.00p 181.75p 178.00p 181.75p 42778
09/01/2013 179.25p 179.25p 177.51p 178.00p 36090
08/01/2013 174.75p 178.05p 174.75p 177.00p 71911
07/01/2013 176.25p 178.31p 175.50p 175.50p 23538
04/01/2013 177.25p 179.00p 175.76p 179.00p 36137
03/01/2013 176.25p 178.50p 173.26p 178.50p 42082
02/01/2013 174.75p 175.64p 173.00p 175.13p 22618
31/12/2012 171.12p 172.38p 171.01p 172.38p 4243
28/12/2012 173.75p 173.75p 173.01p 173.50p 15555
27/12/2012 174.00p 174.00p 171.50p 174.00p 16389
24/12/2012 170.89p 172.94p 170.51p 172.00p 25875
21/12/2012 172.87p 172.87p 170.67p 172.50p 26626
20/12/2012 172.25p 173.94p 170.76p 173.00p 27822
19/12/2012 173.00p 174.75p 173.00p 174.75p 12036
18/12/2012 171.41p 174.30p 171.41p 172.87p 10715
17/12/2012 172.00p 174.30p 171.00p 171.00p 36227
14/12/2012 174.75p 175.00p 170.25p 174.75p 59583
13/12/2012 170.26p 173.74p 170.26p 172.50p 16671
12/12/2012 171.01p 172.87p 171.01p 172.50p 19507
11/12/2012 167.50p 172.00p 167.01p 172.00p 82270
10/12/2012 166.00p 167.75p 165.26p 167.75p 71870
07/12/2012 166.01p 167.49p 166.01p 167.38p 43939
06/12/2012 167.50p 167.75p 167.50p 167.75p 7382
05/12/2012 166.50p 166.99p 166.00p 166.50p 42658
04/12/2012 166.00p 167.24p 165.26p 166.25p 8300
03/12/2012 165.00p 167.56p 164.01p 165.75p 96578
30/11/2012 164.75p 164.90p 164.40p 164.75p 51327
29/11/2012 163.95p 164.65p 163.95p 164.50p 14668
28/11/2012 164.65p 164.65p 163.50p 163.50p 296
27/11/2012 165.00p 165.00p 163.87p 163.87p 10903
26/11/2012 162.75p 163.65p 162.50p 163.00p 97435
23/11/2012 163.00p 163.00p 162.50p 162.50p 100512
22/11/2012 161.26p 163.04p 161.26p 163.00p 38528
21/11/2012 161.26p 162.00p 161.25p 162.00p 39716
20/11/2012 161.00p 163.50p 161.00p 163.50p 18453
19/11/2012 159.25p 163.15p 159.25p 161.00p 11157
16/11/2012 159.26p 162.00p 158.65p 162.00p 55830
15/11/2012 159.26p 162.00p 159.26p 162.00p 28172
14/11/2012 161.25p 163.13p 160.00p 160.00p 46101
13/11/2012 162.00p 162.50p 160.00p 162.50p 40948
12/11/2012 161.75p 163.40p 161.01p 161.50p 8762
09/11/2012 161.25p 164.00p 160.04p 160.25p 51490
08/11/2012 161.26p 164.50p 161.01p 163.00p 14486
07/11/2012 165.00p 165.45p 163.00p 163.00p 60750
06/11/2012 164.00p 165.24p 162.28p 164.75p 42915
05/11/2012 163.99p 164.00p 162.31p 164.00p 49168
02/11/2012 165.32p 165.32p 163.76p 164.50p 11578
01/11/2012 166.00p 166.00p 163.26p 164.75p 6058
31/10/2012 164.50p 165.74p 163.07p 165.25p 20461
30/10/2012 165.75p 166.00p 162.75p 163.25p 29553
29/10/2012 162.51p 164.75p 162.50p 164.75p 5899
26/10/2012 163.25p 166.17p 163.00p 163.00p 32190
25/10/2012 165.06p 168.00p 165.06p 168.00p 9869
24/10/2012 167.49p 167.49p 165.25p 166.50p 8162
23/10/2012 169.00p 170.24p 166.50p 166.50p 40462
22/10/2012 170.00p 171.33p 167.27p 168.75p 21962
19/10/2012 167.50p 170.99p 167.50p 168.25p 18778
18/10/2012 170.00p 171.49p 168.00p 169.88p 51880
17/10/2012 168.51p 171.74p 168.51p 170.12p 5131
16/10/2012 168.00p 169.50p 165.75p 169.50p 64369
15/10/2012 166.75p 168.00p 163.25p 168.00p 21316
12/10/2012 167.00p 167.00p 164.00p 165.75p 3066
11/10/2012 166.50p 166.75p 162.76p 166.75p 26641
10/10/2012 165.58p 166.74p 164.26p 166.50p 22292
09/10/2012 167.20p 167.25p 165.25p 166.00p 32277
08/10/2012 166.00p 169.27p 166.00p 166.75p 78253
05/10/2012 166.00p 167.75p 164.36p 167.75p 87694
04/10/2012 165.00p 165.64p 163.50p 164.13p 21179
03/10/2012 164.00p 164.19p 162.01p 163.75p 20481
02/10/2012 162.00p 163.39p 161.42p 162.50p 39932
01/10/2012 161.00p 162.64p 160.25p 161.25p 83769
28/09/2012 160.00p 163.00p 160.00p 163.00p 41964
27/09/2012 160.01p 161.00p 160.01p 161.00p 375
26/09/2012 161.00p 164.74p 160.01p 162.00p 54495
25/09/2012 163.00p 164.50p 161.01p 164.00p 52421
24/09/2012 160.00p 160.25p 158.76p 160.25p 67911
21/09/2012 161.00p 163.75p 161.00p 163.75p 32297
20/09/2012 160.50p 162.99p 159.76p 161.25p 24844
19/09/2012 161.00p 161.49p 159.50p 161.00p 46363
18/09/2012 161.00p 163.13p 159.75p 160.00p 239951
17/09/2012 159.25p 163.00p 158.00p 162.00p 73226
14/09/2012 158.00p 161.51p 158.00p 161.50p 75987
13/09/2012 157.75p 158.00p 155.26p 158.00p 23557
12/09/2012 156.00p 157.75p 155.26p 157.75p 29917
11/09/2012 153.12p 155.62p 153.12p 155.50p 21573
10/09/2012 155.25p 156.75p 155.25p 156.75p 1277
07/09/2012 157.00p 157.25p 153.18p 157.25p 58507
06/09/2012 154.50p 157.00p 152.41p 156.25p 57290
05/09/2012 153.00p 153.00p 151.08p 152.50p 36255
04/09/2012 156.50p 158.99p 156.50p 156.50p 12696
03/09/2012 158.74p 158.74p 157.50p 157.50p 8699
31/08/2012 155.00p 156.01p 154.25p 155.00p 96136
30/08/2012 154.88p 155.88p 154.88p 155.88p 5687
29/08/2012 158.39p 158.39p 155.00p 156.75p 21553
28/08/2012 156.75p 159.95p 155.38p 155.75p 146634
24/08/2012 155.51p 159.45p 155.51p 157.50p 18240
23/08/2012 159.70p 159.70p 156.12p 157.50p 28260
22/08/2012 157.00p 158.00p 155.88p 158.00p 37062
21/08/2012 158.00p 159.50p 157.09p 159.50p 37044
20/08/2012 158.00p 158.25p 155.26p 155.50p 35501
17/08/2012 157.01p 158.25p 157.01p 158.12p 9438
16/08/2012 158.25p 158.25p 155.00p 155.00p 24737
15/08/2012 156.00p 157.50p 155.26p 157.50p 45781
14/08/2012 157.00p 158.25p 156.01p 157.12p 38034
13/08/2012 155.00p 156.50p 154.75p 156.50p 48051
10/08/2012 154.50p 158.00p 154.50p 156.50p 13140
09/08/2012 156.00p 156.75p 156.00p 156.75p 17153

*Close Price adjusted for both dividends and splits